Sichuan Tianwei Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 16.120 | 16.562 | 15.964 | 16.055 | 12.166 | 2,765,915 |
| 2025-01-22 | 16.016 | 16.081 | 15.639 | 15.951 | 12.087 | 2,634,229 |
| 2025-01-21 | 16.380 | 16.445 | 15.795 | 16.042 | 12.156 | 4,398,286 |
| 2025-01-20 | 16.991 | 17.407 | 16.107 | 16.640 | 12.609 | 7,613,949 |
| 2025-01-17 | 19.825 | 19.825 | 19.045 | 19.409 | 14.707 | 1,448,268 |
| 2025-01-16 | 19.721 | 19.851 | 19.344 | 19.526 | 14.796 | 1,658,113 |
| 2025-01-15 | 19.955 | 19.955 | 19.123 | 19.253 | 14.589 | 1,837,984 |
| 2025-01-14 | 18.694 | 19.721 | 18.694 | 19.721 | 14.944 | 1,596,714 |
| 2025-01-13 | 18.005 | 18.655 | 17.550 | 18.421 | 13.959 | 1,214,562 |
| 2025-01-10 | 19.318 | 19.474 | 18.304 | 18.356 | 13.910 | 1,492,197 |
| 2025-01-09 | 18.746 | 19.760 | 18.746 | 19.214 | 14.560 | 1,675,105 |
| 2025-01-08 | 19.214 | 19.357 | 18.278 | 18.954 | 14.363 | 1,284,484 |
| 2025-01-07 | 18.213 | 19.188 | 18.213 | 19.188 | 14.540 | 1,349,014 |
| 2025-01-06 | 18.616 | 18.967 | 17.719 | 18.382 | 13.929 | 1,713,453 |
| 2025-01-03 | 19.565 | 19.890 | 18.434 | 18.486 | 14.008 | 1,380,936 |
| 2025-01-02 | 20.332 | 20.657 | 19.396 | 19.669 | 14.904 | 1,658,536 |
| 2024-12-31 | 20.852 | 20.904 | 20.098 | 20.241 | 15.338 | 1,622,829 |
| 2024-12-30 | 21.320 | 21.320 | 20.059 | 20.722 | 15.702 | 1,650,940 |
| 2024-12-27 | 21.047 | 21.385 | 20.696 | 20.995 | 15.909 | 1,505,844 |
| 2024-12-26 | 20.592 | 21.229 | 20.592 | 20.800 | 15.761 | 1,730,715 |
| 2024-12-25 | 21.554 | 21.580 | 20.163 | 20.423 | 15.476 | 2,106,193 |
| 2024-12-24 | 21.411 | 21.905 | 21.073 | 21.645 | 16.402 | 1,981,098 |
| 2024-12-23 | 24.089 | 24.128 | 21.281 | 21.502 | 16.293 | 4,215,296 |
| 2024-12-20 | 23.400 | 24.440 | 23.166 | 24.089 | 18.254 | 1,455,536 |
| 2024-12-19 | 23.153 | 23.946 | 22.997 | 23.517 | 17.820 | 1,165,533 |
| 2024-12-18 | 23.283 | 23.764 | 22.620 | 23.595 | 17.879 | 1,464,869 |
| 2024-12-17 | 24.596 | 24.674 | 23.166 | 23.231 | 17.604 | 1,849,533 |
| 2024-12-16 | 25.948 | 26.260 | 24.336 | 24.440 | 18.520 | 1,989,257 |
| 2024-12-13 | 26.130 | 26.520 | 25.649 | 25.727 | 19.495 | 1,756,933 |
| 2024-12-12 | 25.883 | 27.014 | 25.649 | 26.299 | 19.928 | 1,724,795 |
| 2024-12-11 | 25.779 | 26.377 | 25.376 | 25.766 | 19.525 | 1,445,682 |
| 2024-12-10 | 26.000 | 26.767 | 25.350 | 25.636 | 19.426 | 2,268,709 |
| 2024-12-09 | 26.780 | 26.780 | 25.207 | 25.506 | 19.328 | 1,136,681 |
| 2024-12-06 | 26.195 | 26.403 | 25.350 | 26.000 | 19.702 | 1,072,680 |
| 2024-12-05 | 25.649 | 26.078 | 25.220 | 26.065 | 19.751 | 831,634 |
| 2024-12-04 | 26.260 | 26.260 | 25.220 | 25.623 | 19.416 | 996,012 |
| 2024-12-03 | 26.091 | 26.481 | 25.714 | 25.961 | 19.672 | 1,124,618 |
| 2024-12-02 | 26.078 | 26.247 | 25.376 | 26.091 | 19.771 | 1,350,023 |
| 2024-11-29 | 25.480 | 26.234 | 24.440 | 25.779 | 19.534 | 2,024,581 |
| 2024-11-28 | 25.012 | 25.857 | 24.817 | 25.727 | 19.495 | 1,696,513 |
| 2024-11-27 | 24.011 | 25.012 | 23.257 | 24.999 | 18.943 | 1,939,625 |
| 2024-11-26 | 24.297 | 24.960 | 23.868 | 24.011 | 18.195 | 2,013,610 |
| 2024-11-25 | 25.727 | 25.922 | 23.400 | 24.180 | 18.323 | 4,038,440 |
| 2024-11-22 | 26.364 | 26.455 | 25.844 | 25.987 | 19.692 | 2,489,502 |
| 2024-11-21 | 25.740 | 27.560 | 25.532 | 26.403 | 20.007 | 3,542,288 |
| 2024-11-20 | 26.260 | 26.325 | 25.610 | 25.831 | 19.574 | 2,408,664 |
| 2024-11-19 | 27.040 | 27.040 | 25.181 | 26.143 | 19.810 | 2,335,935 |
| 2024-11-18 | 25.792 | 28.054 | 25.675 | 26.065 | 19.751 | 4,170,465 |
| 2024-11-15 | 26.728 | 27.274 | 25.194 | 25.532 | 19.347 | 3,055,690 |
| 2024-11-14 | 28.327 | 28.756 | 26.585 | 26.624 | 20.175 | 2,893,387 |
| 2024-11-13 | 28.860 | 29.354 | 27.534 | 28.418 | 21.534 | 3,110,687 |
| 2024-11-12 | 29.900 | 30.160 | 28.886 | 29.263 | 22.174 | 3,884,257 |
| 2024-11-11 | 28.366 | 30.550 | 28.054 | 29.640 | 22.460 | 4,821,769 |
| 2024-11-08 | 28.366 | 30.043 | 27.638 | 28.379 | 21.505 | 5,364,778 |
| 2024-11-07 | 27.417 | 28.301 | 26.780 | 27.950 | 21.179 | 4,160,713 |
| 2024-11-06 | 26.546 | 29.094 | 26.546 | 28.028 | 21.239 | 9,275,850 |
| 2024-11-05 | 25.935 | 27.235 | 25.467 | 26.416 | 20.017 | 5,437,582 |
| 2024-11-04 | 26.000 | 26.364 | 25.129 | 25.532 | 19.347 | 5,739,087 |
| 2024-11-01 | 30.368 | 31.434 | 25.597 | 25.870 | 19.603 | 9,077,076 |
| 2024-10-31 | 25.987 | 29.770 | 24.804 | 29.770 | 22.559 | 9,122,287 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-07 | 0.3000 CNY |
| 2024-08-12 | 0.4875 CNY |
| 2022-05-26 | 0.6250 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.